致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 22.19 | 22.28 | -0.03 | -0.13% | 21.53 | 22.60 | 48569 | 10689 | 5.40% |
| 2025-07-31 | 21.52 | 22.31 | 0.76 | 3.53% | 21.52 | 23.32 | 55217 | 12490 | 6.13% |
| 2025-07-30 | 21.74 | 21.55 | -0.17 | -0.78% | 21.40 | 22.06 | 23360 | 5052 | 2.59% |
| 2025-07-29 | 22.21 | 21.72 | -0.16 | -0.73% | 21.60 | 22.22 | 24840 | 5419 | 2.76% |
| 2025-07-28 | 22.01 | 21.88 | -0.25 | -1.13% | 21.28 | 22.48 | 39298 | 8523 | 4.37% |
| 2025-07-25 | 20.99 | 22.13 | 1.23 | 5.89% | 20.88 | 22.55 | 50193 | 10926 | 5.58% |
| 2025-07-24 | 20.85 | 20.90 | 0.09 | 0.43% | 20.75 | 21.19 | 19050 | 3988 | 2.12% |
| 2025-07-23 | 20.80 | 20.81 | -0.07 | -0.34% | 20.53 | 20.98 | 21107 | 4381 | 2.34% |
| 2025-07-22 | 21.18 | 20.88 | -0.34 | -1.60% | 20.84 | 21.33 | 30153 | 6326 | 3.35% |
| 2025-07-21 | 21.11 | 21.22 | -0.39 | -1.80% | 20.83 | 21.46 | 47858 | 10102 | 5.32% |
| 2025-07-18 | 20.26 | 21.61 | 1.48 | 7.35% | 20.15 | 22.77 | 74058 | 15804 | 8.23% |
| 2025-07-17 | 20.13 | 20.13 | -0.06 | -0.30% | 19.92 | 20.21 | 19257 | 3866 | 2.14% |
| 2025-07-16 | 19.88 | 20.19 | 0.37 | 1.87% | 19.71 | 20.29 | 27362 | 5493 | 3.04% |
| 2025-07-15 | 19.72 | 19.82 | 0.16 | 0.81% | 19.32 | 19.83 | 20665 | 4054 | 2.30% |
| 2025-07-14 | 19.52 | 19.66 | 0.14 | 0.72% | 19.52 | 19.87 | 16316 | 3208 | 1.81% |
| 2025-07-11 | 19.03 | 19.52 | 0.42 | 2.20% | 18.99 | 19.80 | 26538 | 5173 | 2.95% |
| 2025-07-10 | 19.02 | 19.10 | -0.07 | -0.37% | 19.01 | 19.25 | 8854 | 1691 | 0.98% |
| 2025-07-09 | 19.13 | 19.17 | 0.03 | 0.16% | 19.07 | 19.31 | 10158 | 1947 | 1.13% |
| 2025-07-08 | 18.88 | 19.14 | 0.30 | 1.59% | 18.81 | 19.18 | 13676 | 2612 | 1.52% |
| 2025-07-07 | 18.54 | 18.84 | 0.19 | 1.02% | 18.54 | 18.92 | 11164 | 2094 | 1.24% |
| 2025-07-04 | 18.86 | 18.65 | -0.21 | -1.11% | 18.54 | 18.93 | 12232 | 2288 | 1.36% |
| 2025-07-03 | 18.80 | 18.86 | 0.06 | 0.32% | 18.76 | 19.03 | 11505 | 2174 | 1.28% |
| 2025-07-02 | 19.13 | 18.80 | -0.23 | -1.21% | 18.70 | 19.13 | 13160 | 2477 | 1.46% |
| 2025-07-01 | 19.27 | 19.03 | -0.21 | -1.09% | 18.88 | 19.28 | 13741 | 2618 | 1.53% |
| 2025-06-30 | 19.26 | 19.24 | 0.11 | 0.58% | 19.08 | 19.26 | 12133 | 2329 | 1.35% |
| 2025-06-27 | 19.11 | 19.13 | 0.02 | 0.10% | 18.93 | 19.30 | 12498 | 2396 | 1.39% |
| 2025-06-26 | 19.06 | 19.11 | 0.13 | 0.68% | 18.91 | 19.35 | 16840 | 3221 | 1.87% |
| 2025-06-25 | 18.79 | 19.10 | 0.18 | 0.95% | 18.79 | 19.14 | 15362 | 2914 | 1.71% |
| 2025-06-24 | 18.58 | 18.92 | 0.35 | 1.88% | 18.48 | 18.94 | 18637 | 3488 | 2.07% |
| 2025-06-23 | 18.01 | 18.57 | 0.47 | 2.60% | 17.98 | 18.70 | 16450 | 3036 | 1.83% |
| 2025-06-20 | 18.36 | 18.10 | -0.25 | -1.36% | 18.10 | 18.55 | 9645 | 1759 | 1.07% |
| 2025-06-19 | 18.52 | 18.35 | -0.21 | -1.13% | 18.30 | 18.88 | 14733 | 2740 | 1.64% |
| 2025-06-18 | 18.67 | 18.56 | -0.15 | -0.80% | 18.42 | 18.73 | 10595 | 1964 | 1.18% |
| 2025-06-17 | 18.94 | 18.71 | -0.23 | -1.21% | 18.63 | 19.09 | 17123 | 3217 | 1.90% |
| 2025-06-16 | 18.40 | 18.94 | 0.45 | 2.43% | 18.40 | 18.99 | 13598 | 2561 | 1.51% |
| 2025-06-13 | 18.72 | 18.49 | -0.43 | -2.27% | 18.40 | 18.88 | 13776 | 2559 | 1.53% |
| 2025-06-12 | 18.79 | 18.92 | 0.12 | 0.64% | 18.60 | 19.06 | 10927 | 2065 | 1.21% |
| 2025-06-11 | 18.88 | 18.80 | 0.01 | 0.05% | 18.76 | 19.02 | 8705 | 1645 | 0.97% |
| 2025-06-10 | 19.27 | 18.79 | -0.35 | -1.83% | 18.66 | 19.27 | 18725 | 3529 | 2.08% |
| 2025-06-09 | 19.12 | 19.14 | 0.14 | 0.74% | 19.01 | 19.29 | 20181 | 3862 | 2.24% |
| 2025-06-06 | 18.90 | 19.00 | 0.04 | 0.21% | 18.79 | 19.15 | 17036 | 3235 | 1.89% |
| 2025-06-05 | 19.00 | 18.96 | -0.02 | -0.11% | 18.87 | 19.16 | 18340 | 3479 | 2.04% |
| 2025-06-04 | 19.10 | 18.98 | -0.08 | -0.42% | 18.96 | 19.20 | 8049 | 1534 | 0.89% |
| 2025-06-03 | 19.04 | 19.06 | 0.01 | 0.05% | 18.90 | 19.39 | 13490 | 2588 | 1.50% |
| 2025-05-30 | 19.30 | 19.05 | -0.27 | -1.40% | 18.83 | 19.30 | 10101 | 1922 | 1.12% |
| 2025-05-29 | 19.04 | 19.32 | 0.31 | 1.63% | 19.04 | 19.35 | 19722 | 3804 | 2.19% |
| 2025-05-28 | 19.31 | 19.01 | -0.25 | -1.30% | 18.89 | 19.46 | 9408 | 1792 | 1.05% |
| 2025-05-27 | 19.68 | 19.26 | -0.24 | -1.23% | 19.20 | 19.68 | 14306 | 2765 | 1.59% |
| 2025-05-26 | 19.46 | 19.50 | 0.02 | 0.10% | 19.34 | 19.61 | 6852 | 1336 | 0.76% |
| 2025-05-23 | 19.57 | 19.48 | -0.10 | -0.51% | 19.09 | 19.86 | 17600 | 3420 | 1.96% |
| 2025-05-22 | 19.72 | 19.58 | -0.10 | -0.51% | 19.46 | 20.09 | 11174 | 2197 | 1.24% |
| 2025-05-21 | 19.81 | 19.68 | -0.24 | -1.20% | 19.54 | 19.95 | 8512 | 1675 | 0.95% |
| 2025-05-20 | 19.96 | 19.92 | 0.27 | 1.37% | 19.55 | 19.99 | 9154 | 1818 | 1.02% |
| 2025-05-19 | 19.48 | 19.65 | 0.17 | 0.87% | 19.37 | 20.17 | 15785 | 3121 | 1.75% |
| 2025-05-16 | 19.45 | 19.48 | -0.01 | -0.05% | 19.35 | 19.80 | 9108 | 1790 | 1.01% |
| 2025-05-15 | 19.82 | 19.49 | -0.33 | -1.66% | 19.37 | 19.89 | 12389 | 2419 | 1.38% |
| 2025-05-14 | 19.95 | 19.82 | -0.13 | -0.65% | 19.69 | 20.22 | 13058 | 2595 | 1.45% |
| 2025-05-13 | 20.46 | 19.95 | -0.25 | -1.24% | 19.90 | 20.46 | 11110 | 2234 | 1.23% |
| 2025-05-12 | 19.83 | 20.20 | 0.46 | 2.33% | 19.83 | 20.44 | 14188 | 2858 | 1.58% |
| 2025-05-09 | 20.02 | 19.74 | -0.66 | -3.24% | 19.68 | 20.55 | 16381 | 3253 | 1.82% |
| 2025-05-08 | 19.82 | 20.40 | 0.39 | 1.95% | 19.82 | 20.55 | 15723 | 3184 | 1.75% |
| 2025-05-07 | 20.50 | 20.01 | -0.29 | -1.43% | 19.80 | 20.90 | 25211 | 5078 | 2.80% |
| 2025-05-06 | 19.83 | 20.30 | 0.65 | 3.31% | 19.80 | 20.50 | 27811 | 5599 | 3.09% |
| 2025-04-30 | 18.87 | 19.65 | 0.88 | 4.69% | 18.79 | 20.02 | 28419 | 5585 | 3.16% |
| 2025-04-29 | 18.63 | 18.77 | 0.15 | 0.81% | 18.33 | 19.05 | 10158 | 1914 | 1.13% |
| 2025-04-28 | 18.78 | 18.62 | -0.13 | -0.69% | 18.20 | 18.95 | 12650 | 2346 | 1.41% |
| 2025-04-25 | 19.29 | 18.75 | -0.75 | -3.85% | 18.40 | 19.31 | 31501 | 5913 | 3.50% |
| 2025-04-24 | 19.94 | 19.50 | -0.51 | -2.55% | 19.25 | 20.07 | 14813 | 2898 | 1.65% |